Skip to main content
GRAINTURK Holding A.S. (IST:GRTHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
244.70
-2.50 (-1.01%)
At close: Apr 28, 2026

GRAINTURK Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026244.10251.50242.90247.60-0.16%244,782
Apr 27, 2026250.50255.50246.00247.20247.20-1.32%843,742
Apr 24, 2026242.60254.00239.50250.50250.504.55%1,352,612
Apr 22, 2026243.40246.70239.00239.60239.60-1.24%820,263
Apr 21, 2026251.00255.50242.60242.60242.60-3.73%1,502,832
Apr 20, 2026255.50263.50252.00252.00252.00-1.37%1,366,257
Apr 17, 2026254.75259.00249.50255.50255.500.79%1,167,929
Apr 16, 2026252.50256.25248.60253.50253.500.10%1,339,333
Apr 15, 2026266.00274.00252.75253.25253.25-4.79%2,062,363
Apr 14, 2026282.50287.00255.50266.00266.00-5.59%3,305,100
Apr 13, 2026294.00303.50280.75281.75281.752.08%3,196,363
Apr 10, 2026251.50276.00251.50276.00276.009.96%1,184,669
Apr 9, 2026245.90255.00242.70251.00251.002.12%1,131,269
Apr 8, 2026238.10245.80237.70245.80245.805.72%728,365
Apr 7, 2026241.40244.00230.90232.50232.50-3.69%467,893
Apr 6, 2026248.00248.50241.40241.40241.40-0.08%354,971
Apr 3, 2026242.00253.50239.00241.60241.600.75%655,924
Apr 2, 2026225.20242.00221.90239.80239.804.95%1,427,036
Apr 1, 2026226.00234.00226.00228.50228.501.11%441,811
Mar 31, 2026226.50230.10224.00226.00226.00-0.22%286,303
Mar 30, 2026229.10231.60224.20226.50226.50-2.66%315,288
Mar 27, 2026240.40243.30232.50232.70232.70-3.08%797,274
Mar 26, 2026250.00250.00240.10240.10240.10-3.57%582,889
Mar 25, 2026243.50252.25241.30249.00249.002.98%881,111
Mar 24, 2026245.00255.25240.00241.80241.80-1.31%550,495
Mar 23, 2026240.80249.40231.00245.00245.001.37%987,177
Mar 19, 2026243.00243.20236.40241.70241.70-0.12%217,875
Mar 18, 2026242.00251.00241.60242.00242.00-422,500
Mar 17, 2026249.00250.75239.10242.00242.00-2.81%533,696
Mar 16, 2026259.25261.25249.00249.00249.00-3.86%553,685
Mar 13, 2026268.25269.75257.50259.00259.00-3.45%336,069
Mar 12, 2026267.75273.25256.25268.25268.251.42%1,035,549
Mar 11, 2026268.00268.75253.00264.50264.500.76%780,842
Mar 10, 2026252.75269.75251.00262.50262.505.08%1,430,966
Mar 9, 2026235.00250.00225.10249.80249.806.30%805,618
Mar 6, 2026243.50250.25233.10235.00235.00-3.45%516,458
Mar 5, 2026232.80249.80232.30243.40243.404.55%806,616
Mar 4, 2026229.10234.00227.00232.80232.801.66%322,498
Mar 3, 2026225.70239.90224.70229.00229.001.69%504,238
Mar 2, 2026206.00228.90206.00225.20225.20-1.31%503,769
Feb 27, 2026230.20233.40226.40228.20228.20-0.87%321,565
Feb 26, 2026232.00233.50227.10230.20230.20-0.13%295,359
Feb 25, 2026235.70236.80228.70230.50230.50-2.25%379,615
Feb 24, 2026244.00244.00235.60235.80235.80-3.04%375,138
Feb 23, 2026243.10249.40242.00243.20243.200.50%316,540
Feb 20, 2026238.50243.20237.70242.00242.001.47%331,635
Feb 19, 2026251.50254.00238.50238.50238.50-4.79%393,342
Feb 18, 2026257.50261.50250.00250.50250.50-1.67%573,053
Feb 17, 2026258.75259.50253.00254.75254.75-1.64%528,006
Feb 16, 2026263.25265.50258.75259.00259.00-1.52%590,830
Feb 13, 2026266.00272.00260.75263.00263.00-0.75%671,115
Feb 12, 2026255.50267.00255.50265.00265.004.23%1,227,053
Feb 11, 2026265.00266.00249.60254.25254.25-0.59%909,124
Feb 10, 2026249.70255.75244.40255.75255.753.29%801,507
Feb 9, 2026252.00257.50243.10247.60247.60-2.04%947,245
Feb 6, 2026239.50256.50237.50252.75252.755.53%1,349,222
Feb 5, 2026239.30246.40228.10239.50239.500.21%1,000,184
Feb 4, 2026226.70243.30226.70239.00239.005.43%1,283,021
Feb 3, 2026215.00231.00208.00226.70226.705.93%1,174,215
Feb 2, 2026221.70222.40214.00214.00214.00-3.43%426,448
Jan 30, 2026217.20228.40217.20221.60221.602.07%960,902
Jan 29, 2026219.50221.20215.80217.10217.10-0.60%317,313
Jan 28, 2026219.30222.60215.00218.40218.40-0.41%419,702
Jan 27, 2026219.30223.10218.10219.30219.30-0.09%413,540
Jan 26, 2026226.50227.50219.00219.50219.50-3.09%444,598
Jan 23, 2026230.10231.90226.50226.50226.50-1.52%315,614
Jan 22, 2026232.80236.30229.20230.00230.00-405,372
Jan 21, 2026233.20235.80229.30230.00230.00-1.37%411,005
Jan 20, 2026241.30242.30230.00233.20233.20-3.36%432,359
Jan 19, 2026241.50243.80239.60241.30241.30-0.12%351,200
Jan 16, 2026246.50246.50241.60241.60241.60-1.83%261,647
Jan 15, 2026245.10253.25244.00246.10246.100.49%507,393
Jan 14, 2026247.70266.00244.30244.90244.90-1.13%493,689
Jan 13, 2026250.00252.50240.90247.70247.70-0.92%685,410
Jan 12, 2026241.40255.00229.80250.00250.004.87%2,118,703
Jan 9, 2026241.30246.00237.30238.40238.40-0.87%604,401
Jan 8, 2026251.50251.75231.50240.50240.50-4.28%1,286,851
Jan 7, 2026279.00281.00251.25251.25251.25-9.95%2,850,098
Jan 6, 2026290.00298.00277.75279.00279.00-2.96%935,315
Jan 5, 2026284.75294.00278.25287.50287.501.05%639,618
Jan 2, 2026287.50296.00283.25284.50284.50-1.04%920,696
Dec 31, 2025278.75289.00264.50287.50287.507.38%2,171,079
Dec 30, 2025261.00280.50260.00267.75267.751.61%1,492,277
Dec 29, 2025276.00276.00261.00263.50263.50-4.53%805,482
Dec 26, 2025261.00282.75248.00276.00276.005.54%4,944,330
Dec 25, 2025266.50268.50259.75261.50261.50-1.78%286,069
Dec 24, 2025271.25271.75259.00266.25266.25-1.75%562,419
Dec 23, 2025276.50277.50267.50271.00271.00-1.81%425,073
Dec 22, 2025274.25287.25273.00276.00276.001.38%704,516
Dec 19, 2025261.00274.00258.75272.25272.254.31%1,051,347
Dec 18, 2025261.50265.25259.25261.00261.00-247,340
Dec 17, 2025268.75272.75261.00261.00261.00-2.70%440,330
Dec 16, 2025259.50277.25256.50268.25268.253.37%1,047,359
Dec 15, 2025267.00272.50253.00259.50259.50-2.72%582,685
Dec 12, 2025269.00280.00259.75266.75266.75-0.56%682,443
Dec 11, 2025274.25275.75265.25268.25268.25-2.10%490,124
Dec 10, 2025282.00284.25274.00274.00274.00-2.32%395,048
Dec 9, 2025285.00296.25270.75280.50280.50-0.44%1,048,245
Dec 8, 2025310.25312.00281.25281.75281.75-7.24%898,786
Dec 5, 2025320.25320.25301.00303.75303.75-3.57%599,544